Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.523 8.523 8.523 8.523 231 -0.09(-1.00%)
Apr 27, 2006 8.600 8.609 8.600 8.609 1,155 +0.04(+0.51%)
Apr 26, 2006 8.609 8.609 8.566 8.566 4,276 -0.08(-0.90%)
Apr 25, 2006 8.644 8.644 8.644 8.644 0 +0.00(+0.00%)
Apr 24, 2006 8.644 8.644 8.644 8.644 0 +0.00(+0.00%)
Apr 21, 2006 8.644 8.644 8.644 8.644 115 -0.01(-0.10%)
Apr 20, 2006 8.652 8.652 8.652 8.652 231 +0.00(+0.00%)
Apr 19, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Apr 18, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Apr 17, 2006 8.652 8.652 8.652 8.652 346 -0.04(-0.50%)
Apr 13, 2006 8.696 8.696 8.696 8.696 115 +0.01(+0.10%)
Apr 12, 2006 8.566 8.687 8.566 8.687 1,733 +0.21(+2.45%)
Apr 11, 2006 8.479 8.479 8.479 8.479 115 -0.09(-1.01%)
Apr 10, 2006 8.566 8.566 8.566 8.566 0 +0.00(+0.00%)
Apr 07, 2006 8.566 8.566 8.566 8.566 115 -0.03(-0.30%)
Apr 06, 2006 8.393 8.678 8.393 8.592 4,738 +0.29(+3.44%)
Apr 05, 2006 8.306 8.306 8.306 8.306 0 +0.00(+0.00%)
Apr 04, 2006 8.176 8.306 8.176 8.306 3,236 +0.13(+1.59%)
Apr 03, 2006 8.540 8.540 8.176 8.176 2,542 -0.45(-5.22%)
Mar 31, 2006 8.618 8.626 8.618 8.626 231 +0.09(+1.01%)
Mar 30, 2006 8.652 8.652 8.436 8.540 4,391 -0.12(-1.38%)
Mar 29, 2006 8.661 8.661 8.652 8.659 1,155 +0.01(+0.08%)
Mar 28, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Mar 27, 2006 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
Mar 24, 2006 8.652 8.652 8.652 8.652 346 +0.03(+0.30%)
Mar 23, 2006 8.626 8.626 8.626 8.626 1,618 -0.03(-0.30%)
Mar 22, 2006 8.479 8.652 8.479 8.652 693 +0.22(+2.67%)
Mar 21, 2006 8.350 8.514 8.350 8.427 4,738 +0.16(+1.99%)
Mar 20, 2006 8.220 8.263 8.176 8.263 1,849 +0.00(+0.01%)
Mar 17, 2006 8.263 8.393 8.263 8.263 693 -0.09(-1.04%)
Mar 16, 2006 8.566 8.566 8.350 8.350 3,929 -0.17(-2.03%)
Mar 15, 2006 8.523 8.523 8.523 8.523 0 +0.00(+0.00%)
Mar 14, 2006 8.523 8.523 8.523 8.523 231 +0.09(+1.03%)
Mar 13, 2006 8.566 8.566 8.436 8.436 1,155 -0.17(-2.01%)
Mar 10, 2006 8.600 8.609 8.600 8.609 5,778 +0.04(+0.51%)
Mar 09, 2006 8.427 8.964 8.427 8.566 19,532 +0.13(+1.54%)
Mar 08, 2006 8.427 8.436 8.427 8.436 1,386 +0.01(+0.10%)
Mar 07, 2006 8.427 8.427 8.427 8.427 0 +0.10(+1.14%)
Mar 06, 2006 8.332 8.332 8.332 8.332 346 -0.09(-1.03%)
Mar 03, 2006 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Mar 02, 2006 8.419 8.419 8.419 8.419 346 -0.02(-0.21%)
Mar 01, 2006 8.393 8.436 8.393 8.436 1,964 +0.07(+0.83%)
Feb 28, 2006 8.367 8.367 8.280 8.367 1,386 +0.00(+0.00%)
Feb 27, 2006 8.350 8.367 8.350 8.367 1,386 -0.07(-0.82%)
Feb 24, 2006 8.358 8.436 8.358 8.436 6,356 +0.05(+0.62%)
Feb 23, 2006 8.220 8.384 8.220 8.384 1,618 +0.09(+1.04%)
Feb 22, 2006 8.298 8.298 8.298 8.298 0 +0.00(+0.00%)
Feb 21, 2006 8.384 8.384 8.298 8.298 809 -0.08(-0.93%)
Feb 17, 2006 8.263 8.375 8.263 8.375 4,045 +0.11(+1.36%)
Feb 16, 2006 8.081 8.263 8.081 8.263 1,386 +0.26(+3.24%)
Feb 15, 2006 8.003 8.003 8.003 8.003 462 +0.03(+0.43%)
Feb 14, 2006 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Feb 13, 2006 7.960 7.969 7.960 7.969 3,351 +0.10(+1.21%)
Feb 10, 2006 7.960 7.960 7.874 7.874 693 +0.00(+0.00%)
Feb 09, 2006 7.874 7.874 7.874 7.874 577 +0.00(+0.00%)
Feb 08, 2006 7.874 7.874 7.874 7.874 231 +0.01(+0.11%)
Feb 07, 2006 7.865 7.865 7.865 7.865 577 -0.06(-0.76%)
Feb 06, 2006 7.960 7.960 7.926 7.926 3,004 -0.12(-1.51%)
Feb 03, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Feb 02, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.